Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.752 4.790 4.715 4.786 203,314 +0.05(+1.11%)
Mar 30, 2016 4.681 4.733 4.666 4.733 167,248 +0.06(+1.22%)
Mar 29, 2016 4.614 4.679 4.595 4.676 185,568 +0.05(+1.13%)
Mar 28, 2016 4.743 4.743 4.566 4.623 380,826 -0.10(-2.12%)
Mar 24, 2016 4.752 4.724 4.724 4.724 268,121 -0.07(-1.39%)
Mar 23, 2016 4.776 4.828 4.757 4.790 278,000 +0.03(+0.60%)
Mar 22, 2016 4.738 4.800 4.724 4.762 225,633 +0.04(+0.91%)
Mar 21, 2016 4.781 4.809 4.714 4.719 260,327 -0.04(-0.80%)
Mar 18, 2016 4.709 4.790 4.685 4.757 206,436 +0.05(+1.01%)
Mar 17, 2016 4.662 4.786 4.656 4.709 165,897 +0.04(+0.92%)
Mar 16, 2016 4.657 4.695 4.623 4.666 185,152 +0.02(+0.51%)
Mar 15, 2016 4.647 4.647 4.590 4.643 185,104 +0.01(+0.21%)
Mar 14, 2016 4.647 4.671 4.609 4.633 196,567 -0.01(-0.14%)
Mar 11, 2016 4.602 4.659 4.602 4.640 237,385 +0.07(+1.43%)
Mar 10, 2016 4.560 4.621 4.527 4.574 166,141 +0.01(+0.31%)
Mar 09, 2016 4.541 4.581 4.536 4.560 176,822 +0.03(+0.73%)
Mar 08, 2016 4.546 4.546 4.513 4.527 146,870 +0.00(+0.10%)
Mar 07, 2016 4.475 4.541 4.475 4.522 216,607 +0.07(+1.48%)
Mar 04, 2016 4.437 4.494 4.423 4.456 239,831 +0.05(+1.07%)
Mar 03, 2016 4.362 4.432 4.348 4.409 187,679 +0.07(+1.52%)
Mar 02, 2016 4.319 4.357 4.296 4.343 170,785 +0.05(+1.21%)
Mar 01, 2016 4.272 4.348 4.248 4.291 564,906 +0.07(+1.68%)
Feb 29, 2016 4.215 4.253 4.192 4.220 205,377 +0.03(+0.79%)
Feb 26, 2016 4.220 4.239 4.159 4.187 141,499 +0.00(+0.11%)
Feb 25, 2016 4.178 4.206 4.159 4.182 146,904 +0.03(+0.80%)
Feb 24, 2016 4.159 4.179 4.120 4.149 109,350 -0.01(-0.23%)
Feb 23, 2016 4.159 4.215 4.142 4.159 139,089 +0.00(+0.11%)
Feb 22, 2016 4.187 4.187 4.140 4.154 160,464 +0.01(+0.34%)
Feb 19, 2016 4.126 4.159 4.126 4.140 123,512 +0.02(+0.57%)
Feb 18, 2016 4.097 4.154 4.088 4.116 139,158 +0.05(+1.28%)
Feb 17, 2016 4.064 4.078 4.041 4.064 303,616 +0.03(+0.70%)
Feb 16, 2016 4.083 4.083 4.036 4.036 210,071 +0.00(+0.06%)
Feb 12, 2016 4.034 4.034 4.034 4.034 168,147 +0.05(+1.17%)
Feb 11, 2016 4.034 4.080 3.905 3.987 467,612 -0.07(-1.84%)
Feb 10, 2016 4.085 4.085 4.043 4.062 71,422 +0.01(+0.23%)
Feb 09, 2016 4.071 4.132 4.020 4.052 311,684 -0.05(-1.25%)
Feb 08, 2016 4.108 4.127 4.057 4.104 304,582 -0.04(-1.01%)
Feb 05, 2016 4.052 4.202 3.996 4.146 816,070 -0.17(-4.00%)
Feb 04, 2016 4.318 4.359 4.314 4.318 134,168 +0.01(+0.22%)
Feb 03, 2016 4.295 4.337 4.258 4.309 202,806 +0.05(+1.21%)
Feb 02, 2016 4.346 4.365 4.258 4.258 203,284 -0.10(-2.25%)
Feb 01, 2016 4.351 4.398 4.318 4.356 194,427 -0.03(-0.64%)
Jan 29, 2016 4.295 4.384 4.295 4.384 237,134 +0.10(+2.29%)
Jan 28, 2016 4.239 4.295 4.225 4.286 117,827 +0.06(+1.32%)
Jan 27, 2016 4.160 4.276 4.146 4.230 155,755 +0.07(+1.68%)
Jan 26, 2016 4.127 4.160 4.108 4.160 151,640 +0.06(+1.37%)
Jan 25, 2016 4.094 4.146 4.090 4.104 182,286 -0.02(-0.45%)
Jan 22, 2016 4.132 4.164 4.080 4.122 430,863 +0.06(+1.38%)
Jan 21, 2016 4.071 4.071 3.973 4.066 238,105 +0.03(+0.69%)
Jan 20, 2016 4.034 4.057 3.940 4.038 532,885 -0.05(-1.14%)
Jan 19, 2016 4.169 4.174 4.076 4.085 260,330 -0.07(-1.69%)
Jan 15, 2016 4.183 4.155 4.155 4.155 292,597 -0.08(-1.87%)
Jan 14, 2016 4.234 4.284 4.197 4.234 310,106 -0.02(-0.55%)
Jan 13, 2016 4.356 4.356 4.248 4.258 205,122 -0.08(-1.94%)
Jan 12, 2016 4.407 4.421 4.318 4.342 172,994 -0.06(-1.27%)
Jan 11, 2016 4.463 4.463 4.365 4.398 265,683 -0.07(-1.57%)
Jan 08, 2016 4.482 4.484 4.440 4.468 91,195 +0.02(+0.42%)
Jan 07, 2016 4.398 4.477 4.398 4.449 293,137 +0.01(+0.21%)
Jan 06, 2016 4.435 4.463 4.416 4.440 223,258 -0.01(-0.21%)
Jan 05, 2016 4.421 4.458 4.421 4.449 193,966 +0.04(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.